CTCP Đầu tư Phát triển Hạ tầng IDICO (hti)

16.05
0.15
(0.94%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2024-08-21) 		0.15 0.94% 195,800 82,700 1.3
15.75
16.05
16.05
2 tháng
(2024-07-22) 		-0.20 -1.23% 480,200 89,000 1.4
15.65
16.25
16.05
3 tháng
(2024-06-24) 		0.20 1.26% 938,400 -82,070 -1.3
15.65
16.25
16.05
6 tháng
(2024-03-25) 		0.29 1.85% 2,825,500 -668,973 -11.3
15.58
16.58
16.05
12 tháng
(2023-09-26) 		1.11 7.44% 4,524,100 -1,388,046 -23.2
14.44
16.58
16.05
24 tháng
(2022-10-03) 		2.64 19.73% 6,783,700 -1,421,056 -22.5
12.75
16.58
16.05
36 tháng
(2021-10-06) 		1.89 13.32% 16,842,300 446,094 10.5
12.75
16.58
16.05
60 tháng
(2019-10-17) 		9.65 150.87% 38,238,680 -414,586 -3.3
6.06
16.58
16.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/07/2017
8.66
 31,520 8.84 8.84 8.64 5,000 0 0.1
04/07/2017
8.84
 62,500 8.84 8.88 8.66 23,000 0 0.5
03/07/2017
8.84
 32,970 8.84 8.88 8.66 3,560 0 0.1
30/06/2017
8.84
 19,660 8.88 8.88 8.66 0 0 0
29/06/2017
8.88
 9,420 8.88 8.88 8.75 0 0 0
28/06/2017
8.88
 12,930 8.88 9.05 8.84 3,200 0 0.1
27/06/2017
8.88
 47,640 9.16 9.16 8.88 0 150 -0.0
26/06/2017
9.16
 14,570 9.14 9.27 8.97 0 510 -0.0
23/06/2017
9.14
 16,810 9.01 9.14 8.97 3,960 0 0.1
22/06/2017
9.01
 28,860 9.16 9.18 8.88 8,940 0 0.2
21/06/2017
9.16
 60,890 9.16 9.31 8.92 15,560 5,000 0.2
20/06/2017
9.16
 53,350 9.44 9.44 8.95 5,000 5,000 -0.0
19/06/2017
9.44
 37,930 9.49 9.49 9.10 13,310 5,010 0.2
16/06/2017
9.49
 110,340 9.31 9.53 9.31 45,650 7,380 0.8
15/06/2017
9.31
 97,200 8.92 9.31 8.84 21,690 11,410 0.2
14/06/2017
8.92
 70,330 9.05 9.05 8.88 26,010 19,020 0.1
13/06/2017
9.05
 73,990 9.05 9.40 8.97 16,830 5,340 0.2
12/06/2017
9.05
 223,340 8.71 9.27 8.88 59,300 10,100 1.0
09/06/2017
8.71
 164,790 8.14 8.71 8.14 44,970 0 0.9
08/06/2017: Cổ tức tiền mặt tỉ lệ: 12%
08/06/2017
8.14
 133,270 7.95 8.23 8.01 86,160 0 1.6
07/06/2017
7.95
 85,160 7.93 8.01 7.93 12,420 0 0.2
06/06/2017
7.93
 90,980 7.91 7.97 7.83 36,730 0 0.7
05/06/2017
7.91
 32,600 7.87 7.93 7.81 3,500 0 0.1
02/06/2017
7.87
 9,160 7.89 7.89 7.79 1,690 0 0.0
01/06/2017
7.89
 18,870 7.93 7.93 7.81 350 0 0.0
31/05/2017
7.93
 14,570 7.93 7.93 7.85 0 400 -0.0
30/05/2017
7.93
 47,230 7.85 7.97 7.79 9,790 0 0.2
29/05/2017
7.85
 56,100 7.89 8.03 7.85 820 0 0.0
26/05/2017
7.89
 41,830 7.81 7.89 7.77 5,740 17,340 -0.2
25/05/2017
7.81
 41,740 7.77 7.81 7.73 21,520 590 0.4
24/05/2017
7.77
 19,710 7.89 7.89 7.77 6,460 0 0.1
23/05/2017
7.89
 24,030 7.81 7.89 7.79 1,390 0 0.0
22/05/2017
7.81
 22,650 7.85 8.29 7.77 11,000 0 0.2
19/05/2017
7.85
 70,890 7.79 7.93 7.73 24,110 0 0.5
18/05/2017
7.79
 19,960 7.81 7.81 7.73 14,960 0 0.3
17/05/2017
7.81
 48,400 7.81 7.81 7.60 13,980 0 0.3
16/05/2017
7.81
 10,890 7.81 7.85 7.68 7,010 0 0.1
15/05/2017
7.81
 67,920 7.81 7.85 7.64 0 0 0
12/05/2017
7.81
 26,560 7.93 7.93 7.68 0 2,070 -0.0
11/05/2017
7.93
 39,120 7.93 7.93 7.73 6,000 0 0.1
10/05/2017
7.93
 27,090 7.93 7.93 7.73 0 0 0
09/05/2017
7.93
 74,740 7.81 7.93 7.52 110 0 0.0
08/05/2017
7.81
 45,470 7.85 7.87 7.68 1,670 0 0.0
05/05/2017
7.85
 17,050 7.83 7.97 7.73 0 0 0
04/05/2017
7.83
 44,350 8.01 8.01 7.73 0 0 0
03/05/2017
8.01
 52,650 8.05 8.05 7.73 1,000 10,000 -0.2
28/04/2017
8.05
 12,050 8.13 8.13 7.77 500 0 0.0
27/04/2017
8.13
 25,070 8.13 8.33 7.93 100 0 0.0
26/04/2017
8.13
 50,090 7.97 8.46 8.05 1,830 0 0.0
25/04/2017
7.97
 134,010 7.89 7.97 7.56 7,790 2,000 0.1
24/04/2017
7.89
 117,230 7.79 7.93 7.56 3,300 0 0.1
21/04/2017
7.79
 52,690 7.52 7.97 7.52 2,290 0 0.0
20/04/2017
7.52
 32,230 7.73 7.73 7.48 3,300 0 0.1
19/04/2017
7.73
 12,610 7.81 7.81 7.56 0 0 0
18/04/2017
7.81
 19,650 7.52 7.81 7.52 480 0 0.0
17/04/2017
7.52
 11,240 7.60 7.85 7.52 5,020 0 0.1
14/04/2017
7.60
 46,870 7.81 7.81 7.52 8,100 0 0.2
13/04/2017
7.81
 30,560 7.70 7.91 7.73 0 0 0
12/04/2017
7.70
 43,000 7.83 7.93 7.70 6,410 0 0.1
11/04/2017
7.83
 101,060 7.73 7.85 7.68 3,300 5,500 -0.0
10/04/2017
7.73
 122,700 7.60 7.73 7.52 16,200 2,000 0.3
07/04/2017
7.60
 79,310 7.58 7.60 7.48 500 5,910 -0.1
05/04/2017
7.58
 35,180 7.64 7.64 7.56 12,550 1,090 0.2
04/04/2017
7.64
 42,210 7.54 7.64 7.54 24,960 2,250 0.4
03/04/2017
7.54
 29,380 7.52 7.58 7.34 0 4,750 -0.1
31/03/2017
7.52
 81,790 7.50 7.64 7.52 2,990 0 0.1
30/03/2017
7.50
 73,010 7.32 7.50 7.16 3,300 9,000 -0.1
29/03/2017
7.32
 36,340 7.28 7.40 7.28 14,870 500 0.3
28/03/2017
7.28
 21,750 7.36 7.40 7.28 13,300 0 0.2
27/03/2017
7.36
 55,610 7.28 7.44 7.28 14,800 0 0.3
24/03/2017
7.28
 83,960 7.16 7.44 7.16 10,000 2,000 0.1
23/03/2017
7.16
 49,600 7.16 7.28 7.07 10,000 0 0.2
22/03/2017
7.16
 35,310 7.32 7.36 7.16 6,600 0 0.1
21/03/2017
7.32
 22,090 7.32 7.48 7.12 6,600 0 0.1
20/03/2017
7.32
 21,610 7.34 7.40 7.12 6,600 0 0.1
17/03/2017
7.34
 31,800 7.32 7.40 7.22 12,600 0 0.2
16/03/2017
7.32
 26,040 7.36 7.36 7.22 15,540 0 0.3
15/03/2017
7.36
 106,640 7.40 7.44 7.28 23,200 0 0.4
14/03/2017
7.40
 107,170 6.99 7.40 6.95 1,840 0 0.0
13/03/2017
6.99
 44,130 7.03 7.12 6.99 500 0 0.0
10/03/2017
7.03
 16,640 6.99 7.03 6.95 6,620 0 0.1
09/03/2017
6.99
 18,680 7.14 7.14 6.97 6,600 0 0.1
08/03/2017
7.14
 14,730 7.12 7.16 7.03 0 0 0
07/03/2017
7.12
 44,380 6.99 7.12 6.99 6,600 6,300 0.0
06/03/2017
6.99
 50,870 6.95 6.99 6.75 0 0 0
03/03/2017
6.95
 13,110 6.93 6.95 6.83 3,630 0 0.1
02/03/2017
6.93
 18,900 7.03 7.03 6.87 0 0 0
01/03/2017
7.03
 15,300 7.03 7.03 6.83 4,280 0 0.1
28/02/2017
7.03
 53,030 6.91 7.03 6.75 800 0 0.0
27/02/2017
6.91
 71,890 6.91 6.91 6.79 5,500 0 0.1
24/02/2017
6.91
 23,440 7.03 7.12 6.91 0 0 0
23/02/2017
7.03
 85,500 6.91 7.12 6.87 10,000 7,400 0.0
22/02/2017
6.91
 84,410 6.99 7.07 6.91 5,000 0 0.1
21/02/2017
6.99
 32,330 7.03 7.07 6.91 500 2,030 -0.0
20/02/2017
7.03
 82,800 7.03 7.03 6.91 0 1,520 -0.0
17/02/2017
7.03
 21,270 7.12 7.12 7.01 0 0 0
16/02/2017
7.12
 49,830 7.20 7.20 7.07 19,630 0 0.3
15/02/2017
7.20
 50,350 7.12 7.28 7.07 25,000 0 0.4
14/02/2017
7.12
 68,190 7.07 7.12 7.03 37,000 0 0.6
13/02/2017
7.07
 70,690 7.12 7.32 7.01 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |